Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inv Msci Usa (MXUS) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 162.50 162.50 161.06 160.29 152
13th Mar 2025 (Thu) 161.21 162.20 160.30 160.29 23,781
12th Mar 2025 (Wed) 162.23 164.01 160.92 162.81 20,536
11th Mar 2025 (Tue) 163.66 163.66 160.88 161.21 25,089
10th Mar 2025 (Mon) 165.77 165.79 163.69 163.475 27,234
7th Mar 2025 (Fri) 166.77 167.27 164.91 164.70 50,109
6th Mar 2025 (Thu) 168.67 168.71 166.91 168.29 11,284
5th Mar 2025 (Wed) 168.67 168.89 166.94 167.075 34,590
4th Mar 2025 (Tue) 169.76 170.10 166.25 166.43 40,681
3rd Mar 2025 (Mon) 172.80 173.72 171.93 172.21 55,930
28th Feb 2025 (Fri) 170.31 171.23 169.60 170.44 1,570,511
27th Feb 2025 (Thu) 173.53 174.09 171.82 172.80 20,734
26th Feb 2025 (Wed) 173.37 174.23 172.96 174.02 5,086
25th Feb 2025 (Tue) 173.14 173.90 171.63 171.63 15,699
24th Feb 2025 (Mon) 175.37 175.62 173.89 174.51 49,357
21st Feb 2025 (Fri) 177.59 177.86 176.62 176.625 2,567
20th Feb 2025 (Thu) 178.03 178.26 176.90 177.065 3,466
19th Feb 2025 (Wed) 178.30 178.32 177.60 178.07 17,537
18th Feb 2025 (Tue) 178.45 178.45 177.63 177.865 5,226
17th Feb 2025 (Mon) 177.95 178.03 177.88 178.115 14,191
14th Feb 2025 (Fri) 177.94 177.96 177.66 177.76 9,495
13th Feb 2025 (Thu) 175.87 177.00 175.57 176.855 7,392
12th Feb 2025 (Wed) 176.26 176.26 174.29 175.005 14,236
11th Feb 2025 (Tue) 175.74 176.26 175.66 176.195 24,085
10th Feb 2025 (Mon) 175.67 176.39 175.61 176.14 7,592
7th Feb 2025 (Fri) 176.73 177.00 175.84 175.51 12,118
6th Feb 2025 (Thu) 176.61 176.69 176.16 176.69 11,077
5th Feb 2025 (Wed) 174.56 175.19 174.38 175.27 7,499
4th Feb 2025 (Tue) 174.09 175.38 173.80 175.49 6,695
3rd Feb 2025 (Mon) 172.32 174.58 172.32 174.255 7,443
31st Jan 2025 (Fri) 177.02 177.74 177.02 177.60 3,010
30th Jan 2025 (Thu) 176.13 176.61 175.45 175.795 16,109
29th Jan 2025 (Wed) 176.37 176.41 175.43 175.48 10,245
28th Jan 2025 (Tue) 174.59 175.31 174.13 175.22 65,439
27th Jan 2025 (Mon) 174.12 174.50 171.74 173.75 97,716
24th Jan 2025 (Fri) 177.46 177.73 177.34 177.71 9,517
23rd Jan 2025 (Thu) 176.40 177.03 176.30 177.065 4,150
22nd Jan 2025 (Wed) 176.03 176.83 176.03 176.91 5,077
21st Jan 2025 (Tue) 174.49 175.07 174.46 175.02 20,709
20th Jan 2025 (Mon) 174.33 175.38 173.76 174.83 7,323
17th Jan 2025 (Fri) 172.68 174.10 172.68 174.395 93,856
16th Jan 2025 (Thu) 173.44 173.44 172.53 172.89 2,197
15th Jan 2025 (Wed) 169.57 172.52 169.57 171.81 62,747
14th Jan 2025 (Tue) 169.94 170.24 169.24 169.035 2,791
FTSE 100 Latest
Value8,592.73
Change50.17